Australia markets closed

Digistar Corporation Berhad (0029.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.07000.0000 (0.00%)
At close: 09:00AM MYT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.07000.07000.07000.07000.07001,000
26 Mar 20240.06500.07000.06500.07000.0700593,500
25 Mar 20240.06000.06500.06000.06500.0650134,300
22 Mar 20240.06500.06500.06000.06500.0650359,200
21 Mar 20240.06500.07000.06500.07000.0700632,200
20 Mar 20240.06500.07000.06000.07000.0700905,900
19 Mar 20240.06500.06500.06500.06500.0650195,100
18 Mar 20240.06500.07000.06500.07000.0700104,100
15 Mar 20240.06500.07000.06500.07000.070012,000
14 Mar 20240.06500.07000.06500.07000.0700234,300
13 Mar 20240.07000.07000.07000.07000.0700-
12 Mar 20240.07000.07000.07000.07000.0700-
11 Mar 20240.06500.07000.06500.07000.0700227,600
08 Mar 20240.06500.07000.06500.07000.070056,500
07 Mar 20240.07000.07000.07000.07000.0700-
06 Mar 20240.06500.07000.06500.07000.070014,600
05 Mar 20240.06500.07000.06500.07000.070013,600
04 Mar 20240.07000.07000.07000.07000.0700-
01 Mar 20240.06500.07000.06500.07000.0700384,700
29 Feb 20240.06500.06500.06500.06500.0650-
28 Feb 20240.07000.07000.06500.06500.0650450,000
27 Feb 20240.06500.07000.06500.06500.0650208,600
26 Feb 20240.07000.07000.06500.07000.070067,000
23 Feb 20240.07000.07500.07000.07000.0700152,000
22 Feb 20240.07000.07000.07000.07000.0700-
21 Feb 20240.07000.07000.07000.07000.070033,200
20 Feb 20240.07000.07000.07000.07000.0700281,400
19 Feb 20240.07000.07000.06500.07000.0700425,800
16 Feb 20240.06500.07000.06500.07000.0700129,300
15 Feb 20240.06500.07000.06500.07000.0700320,900
14 Feb 20240.06500.07000.06500.07000.0700214,800
13 Feb 20240.07500.07500.06000.06500.06506,759,500
09 Feb 20240.07500.08000.07000.07500.07502,680,400
08 Feb 20240.07000.07500.07000.07500.075070,500
07 Feb 20240.07000.07500.07000.07500.0750151,100
06 Feb 20240.07500.07500.07000.07500.0750235,200
05 Feb 20240.07500.07500.07500.07500.07501,600
02 Feb 20240.07500.07500.07500.07500.0750-
31 Jan 20240.07500.07500.07000.07500.0750171,000
30 Jan 20240.07000.07500.07000.07500.0750300,100
29 Jan 20240.07500.07500.07000.07500.0750985,500
26 Jan 20240.07000.07500.07000.07500.0750277,000
24 Jan 20240.07500.07500.07000.07500.0750447,200
23 Jan 20240.08000.08000.07000.08000.08002,176,000
22 Jan 20240.07000.07500.07000.07500.07501,773,800
19 Jan 20240.07500.07500.06500.07500.0750110,400
18 Jan 20240.07000.07500.06500.07500.07501,338,200
17 Jan 20240.07000.07000.07000.07000.0700628,200
16 Jan 20240.07500.07500.07000.07000.0700373,400
15 Jan 20240.07500.07500.07000.07500.0750339,600
12 Jan 20240.07500.08000.07000.08000.08001,332,600
11 Jan 20240.08000.08000.07500.08000.0800564,000
10 Jan 20240.08500.09000.08000.08000.08009,525,300
09 Jan 20240.07500.08000.07500.08000.08001,396,600
08 Jan 20240.07500.08000.07500.07500.07501,320,000
05 Jan 20240.08000.08000.07500.07500.0750401,000
04 Jan 20240.07500.07500.07000.07500.07502,908,000
03 Jan 20240.08000.08000.07000.07500.07506,678,100
02 Jan 20240.06500.08000.06500.07500.07505,739,000
29 Dec 20230.06000.07500.06000.06000.06006,562,600
28 Dec 20230.06500.06500.06500.06500.065027,000
27 Dec 20230.06000.06000.06000.06000.0600184,600
26 Dec 20230.06000.06000.06000.06000.0600-
22 Dec 20230.06000.06500.06000.06000.0600156,200
21 Dec 20230.06000.06500.06000.06500.065026,200
20 Dec 20230.06500.06500.06500.06500.0650-
19 Dec 20230.06500.06500.06500.06500.06501,004,200
18 Dec 20230.06500.07000.06500.07000.0700169,600
15 Dec 20230.06500.06500.06500.06500.0650476,700
14 Dec 20230.06500.06500.06500.06500.06501,492,200
13 Dec 20230.06000.06500.06000.06500.0650163,300
12 Dec 20230.06000.06000.06000.06000.060039,500
11 Dec 20230.06000.06000.06000.06000.0600100,000
08 Dec 20230.06000.06000.06000.06000.0600201,000
07 Dec 20230.06000.06500.06000.06000.0600215,200
06 Dec 20230.06000.06000.06000.06000.060045,000
05 Dec 20230.06500.06500.06500.06500.0650-
04 Dec 20230.06000.06500.06000.06500.065041,000
01 Dec 20230.06000.06500.06000.06500.065031,000
30 Nov 20230.06500.06500.06500.06500.0650150,000
29 Nov 20230.06000.06500.06000.06500.065074,000
28 Nov 20230.06000.06000.06000.06000.060070,000
27 Nov 20230.06000.06500.06000.06000.0600148,900
24 Nov 20230.06000.06500.06000.06500.065093,000
23 Nov 20230.06000.06500.06000.06500.065077,600
22 Nov 20230.06000.06000.06000.06000.060020,000
21 Nov 20230.06000.06500.06000.06500.06501,400
20 Nov 20230.06500.06500.06500.06500.0650-
17 Nov 20230.06000.06500.06000.06500.06505,400
16 Nov 20230.06500.06500.06500.06500.065094,000
15 Nov 20230.06500.06500.06000.06500.0650765,200
14 Nov 20230.06000.06500.06000.06500.065045,300
10 Nov 20230.06000.06500.06000.06000.0600236,000
09 Nov 20230.06000.06000.06000.06000.060059,900
08 Nov 20230.06000.06000.06000.06000.0600168,200
07 Nov 20230.06500.06500.06000.06000.0600666,600
06 Nov 20230.06500.06500.06500.06500.0650-
03 Nov 20230.06500.06500.06500.06500.0650115,000
02 Nov 20230.06000.06000.06000.06000.060050,600
01 Nov 20230.06000.06000.06000.06000.06008,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...